Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrapro Biotechnology Proshares (NQ: UBIO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 31.85 32.49 31.76 32.10 38,700 +0.23(+0.72%)
Nov 27, 2019 31.60 32.06 31.22 31.87 59,000 +0.71(+2.28%)
Nov 26, 2019 31.20 31.52 30.95 31.16 105,002 +0.05(+0.16%)
Nov 25, 2019 29.62 31.20 29.62 31.11 170,671 +2.17(+7.50%)
Nov 22, 2019 28.34 29.01 28.12 28.94 63,400 +0.77(+2.73%)
Nov 21, 2019 28.10 28.17 27.31 28.17 32,210 +0.30(+1.07%)
Nov 20, 2019 27.31 28.34 27.01 27.87 84,040 +0.44(+1.61%)
Nov 19, 2019 26.42 27.69 26.42 27.43 64,616 +1.43(+5.50%)
Nov 18, 2019 26.14 26.26 25.50 26.00 31,693 -0.23(-0.88%)
Nov 15, 2019 25.30 26.23 25.30 26.23 64,000 +1.26(+5.05%)
Nov 14, 2019 25.52 25.52 24.36 24.97 50,223 -0.56(-2.19%)
Nov 13, 2019 25.20 25.83 24.87 25.53 25,399 +0.18(+0.71%)
Nov 12, 2019 25.28 26.02 25.28 25.35 41,303 +0.21(+0.84%)
Nov 11, 2019 25.29 25.29 24.85 25.14 11,749 -0.26(-1.02%)
Nov 08, 2019 23.75 25.42 23.59 25.40 39,700 +1.41(+5.88%)
Nov 07, 2019 24.40 24.56 23.86 23.99 23,548 +0.02(+0.08%)
Nov 06, 2019 24.89 24.89 23.97 23.97 43,401 -0.85(-3.42%)
Nov 05, 2019 24.93 25.09 24.75 24.82 21,870 +0.05(+0.20%)
Nov 04, 2019 25.44 25.65 24.77 24.77 76,252 -0.28(-1.12%)
Nov 01, 2019 23.83 25.05 23.60 25.05 109,500 +1.66(+7.10%)
Oct 31, 2019 23.29 23.54 22.90 23.39 29,810 -0.22(-0.93%)
Oct 30, 2019 23.65 23.70 23.19 23.61 61,188 +0.06(+0.25%)
Oct 29, 2019 23.30 23.95 23.20 23.55 79,590 +0.31(+1.33%)
Oct 28, 2019 22.45 23.32 22.45 23.24 40,450 +0.96(+4.31%)
Oct 25, 2019 22.00 22.50 21.69 22.28 25,900 -0.16(-0.71%)
Oct 24, 2019 22.75 22.75 22.04 22.44 28,512 +0.08(+0.37%)
Oct 23, 2019 22.24 22.86 22.06 22.36 73,600 +0.14(+0.61%)
Oct 22, 2019 22.75 23.36 22.22 22.22 92,181 +0.93(+4.37%)
Oct 21, 2019 20.89 21.42 20.49 21.29 21,970 +0.91(+4.47%)
Oct 18, 2019 20.98 20.98 19.98 20.38 15,800 -0.47(-2.25%)
Oct 17, 2019 20.68 21.05 20.68 20.85 38,022 +0.46(+2.26%)
Oct 16, 2019 20.35 20.76 20.35 20.39 45,003 -0.12(-0.59%)
Oct 15, 2019 19.98 20.62 19.88 20.51 52,403 +1.07(+5.50%)
Oct 14, 2019 19.16 19.88 19.16 19.44 36,988 +0.19(+0.97%)
Oct 11, 2019 19.10 19.68 19.10 19.25 76,000 +0.69(+3.74%)
Oct 10, 2019 17.99 18.58 17.99 18.56 56,201 +0.63(+3.51%)
Oct 09, 2019 18.19 18.19 17.84 17.93 33,247 +0.20(+1.13%)
Oct 08, 2019 18.35 18.48 17.66 17.73 65,919 -1.12(-5.94%)
Oct 07, 2019 19.01 19.32 18.85 18.85 20,763 -0.09(-0.48%)
Oct 04, 2019 18.65 19.02 18.15 18.94 15,000 +0.60(+3.27%)
Oct 03, 2019 17.69 18.42 17.36 18.34 66,791 +0.69(+3.92%)
Oct 02, 2019 17.89 17.89 17.05 17.65 46,541 -0.41(-2.27%)
Oct 01, 2019 19.16 19.54 18.00 18.06 44,829 -0.87(-4.60%)
Sep 30, 2019 18.98 19.38 18.70 18.93 65,956 +0.14(+0.75%)
Sep 27, 2019 19.45 19.87 18.54 18.79 91,900 -0.45(-2.34%)
Sep 26, 2019 20.37 20.37 19.01 19.24 70,591 -1.26(-6.15%)
Sep 25, 2019 20.45 20.83 20.20 20.50 37,944 -0.10(-0.51%)
Sep 24, 2019 21.73 21.73 20.31 20.60 39,883 -1.46(-6.60%)
Sep 23, 2019 22.59 22.59 22.01 22.06 16,149 -0.57(-2.52%)
Sep 20, 2019 22.19 22.90 22.14 22.63 40,300 +0.49(+2.21%)
Sep 19, 2019 22.22 22.58 22.07 22.14 63,066 +0.24(+1.10%)
Sep 18, 2019 22.14 22.14 21.30 21.90 19,197 -0.61(-2.69%)
Sep 17, 2019 22.39 22.58 22.03 22.51 8,249 +0.04(+0.16%)
Sep 16, 2019 21.60 22.55 21.60 22.47 66,197 +0.52(+2.37%)
Sep 13, 2019 22.26 22.43 21.92 21.95 9,600 +0.15(+0.69%)
Sep 12, 2019 22.55 22.55 21.57 21.80 42,674 -0.39(-1.76%)
Sep 11, 2019 21.34 22.23 21.34 22.19 35,200 +1.08(+5.12%)
Sep 10, 2019 20.18 21.11 19.74 21.11 57,569 +0.71(+3.48%)
Sep 09, 2019 20.70 20.70 19.98 20.40 24,700 -0.27(-1.31%)
Sep 06, 2019 20.78 21.20 20.67 20.67 16,700 -0.10(-0.48%)
Sep 05, 2019 20.53 21.00 20.14 20.77 37,583 +0.64(+3.19%)
Sep 04, 2019 20.49 20.52 19.62 20.13 13,897 +0.14(+0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.